Stockscreener 앱 받기
0.0311
21.07%
-0.0083
Zinc8 Energy Solutions Inc 주식 (ZAIRF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $0.0385 | $0.035 | $0.0035 | 50,510.0 | -11.17% |
| 2025-05-16 | $0.0394 | $0.032 | $0.0074 | 4,690.0 | +15.88% |
| 2025-05-15 | $0.034 | $0.034 | $0.00 | 28,897.0 | -22.73% |
| 2025-05-13 | $0.044 | $0.044 | $0.00 | 25,000.0 | +0.46% |
| 2025-05-12 | $0.0438 | $0.042 | $0.0018 | 40,314.0 | -2.45% |
| 2025-05-09 | $0.0449 | $0.0449 | $0.00 | 2,000.0 | -8.37% |
| 2025-05-08 | $0.049 | $0.0409 | $0.0081 | 15,100.0 | +20.10% |
| 2025-05-07 | $0.0408 | $0.033 | $0.0078 | 69,430.0 | +9.53% |
| 2025-05-06 | $0.0373 | $0.031 | $0.00625 | 8,750.0 | -8.25% |
| 2025-05-05 | $0.0408 | $0.0382 | $0.0026 | 19,100.0 | +5.66% |
| 2025-05-02 | $0.0384 | $0.0354 | $0.00302 | 5,540.0 | +8.39% |
| 2025-04-30 | $0.0437 | $0.027 | $0.0167 | 451,862.0 | -4.19% |
| 2025-04-29 | $0.048 | $0.035 | $0.013 | 256,048.0 | -24.72% |
| 2025-04-28 | $0.0492 | $0.0388 | $0.0104 | 3,650.0 | +1.72% |
| 2025-04-25 | $0.0483 | $0.038 | $0.0103 | 67,819.0 | -3.36% |
| 2025-04-24 | $0.0534 | $0.05 | $0.00338 | 810.0 | +17.92% |
| 2025-04-23 | $0.0424 | $0.0424 | $0.00 | 267.0 | +3.41% |
Zinc8 Energy Solutions Inc 주식 (ZAIRF) 연도별 가격 이력
이 심층 분석에서는 Zinc8 Energy Solutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZAIRF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zinc8 Energy Solutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zinc8 Energy Solutions Inc 주식 (ZAIRF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.049 | $0.031 | $0.018 | 269,331.0 | -1.27% |
| 2025-04 | $0.063 | $0.027 | $0.036 | 860,272.0 | -38.67% |
| 2025-03 | $0.0606 | $0.04 | $0.0206 | 415,728.0 | +6.41% |
| 2025-02 | $0.073 | $0.046 | $0.027 | 644,984.0 | -16.04% |
| 2025-01 | $0.093 | $0.031 | $0.062 | 951,836.0 | +117.85% |
Zinc8 Energy Solutions Inc 주식 (ZAIRF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0435 | $0.027 | $0.0165 | 625,510.0 | -9.54% |
| 2024-11 | $0.0635 | $0.0271 | $0.0364 | 1,063,670.0 | -49.42% |
| 2024-10 | $0.074 | $0.0429 | $0.0311 | 346,183.0 | -18.94% |
| 2024-09 | $0.08 | $0.055 | $0.025 | 811,355.0 | -1.14% |
| 2024-08 | $0.1186 | $0.0694 | $0.0492 | 756,582.0 | -7.41% |
| 2024-07 | $0.123 | $0.057 | $0.066 | 637,788.0 | +40.87% |
| 2024-06 | $0.07 | $0.055 | $0.015 | 296,039.0 | -5.74% |
| 2024-05 | $0.10 | $0.0582 | $0.0418 | 586,653.0 | -23.85% |
| 2024-04 | $0.3348 | $0.07 | $0.2648 | 776,566.0 | -62.48% |
| 2024-03 | $0.2721 | $0.118 | $0.1541 | 307,915.0 | -25.61% |
| 2024-02 | $0.4455 | $0.164 | $0.2815 | 402,715.0 | +24.03% |
| 2024-01 | $0.2731 | $0.1019 | $0.1712 | 658,509.0 | +127.09% |
Zinc8 Energy Solutions Inc 주식 (ZAIRF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.113 | $0.07 | $0.043 | 541,891.0 | +1,268% |
| 2023-11 | $0.0112 | $0.00465 | $0.00657 | 4,443,611.0 | -25.50% |
| 2023-10 | $0.0174 | $0.0065 | $0.0109 | 5,659,056.0 | +35.14% |
| 2023-09 | $0.0492 | $0.0004 | $0.0488 | 13,575,444.0 | -83.48% |
| 2023-08 | $0.06 | $0.0405 | $0.0195 | 2,719,299.0 | -6.47% |
| 2023-07 | $0.074 | $0.041 | $0.033 | 4,353,028.0 | -22.37% |
| 2023-06 | $0.0796 | $0.053 | $0.0266 | 2,077,805.0 | +6.38% |
| 2023-05 | $0.1099 | $0.051 | $0.0589 | 4,119,603.0 | -41.83% |
| 2023-04 | $0.119 | $0.0906 | $0.0284 | 1,498,752.0 | -9.36% |
| 2023-03 | $0.138 | $0.101 | $0.037 | 2,614,206.0 | -15.38% |
| 2023-02 | $0.172 | $0.1206 | $0.0514 | 2,826,221.0 | -23.26% |
| 2023-01 | $0.202 | $0.1295 | $0.0725 | 3,512,505.0 | +30.81% |
6.67%
5.71%
자본화:
|
볼륨(24시간):